Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 41.10 41.11 40.88 40.90 713,230 -0.10(-0.25%)
Nov 27, 2015 40.95 41.05 40.79 41.01 299,871 +0.14(+0.35%)
Nov 25, 2015 41.00 40.86 40.86 40.86 513,323 +0.02(+0.04%)
Nov 24, 2015 40.70 40.96 40.50 40.84 584,915 -0.10(-0.25%)
Nov 23, 2015 41.08 41.17 40.89 40.95 419,888 -0.10(-0.25%)
Nov 20, 2015 40.99 41.19 40.95 41.05 642,823 +0.11(+0.26%)
Nov 19, 2015 40.93 41.01 40.79 40.94 545,167 +0.04(+0.10%)
Nov 18, 2015 40.35 40.94 40.35 40.90 946,741 +0.66(+1.65%)
Nov 17, 2015 40.45 40.59 40.17 40.24 377,733 -0.04(-0.11%)
Nov 16, 2015 39.73 40.29 39.67 40.28 444,977 +0.49(+1.23%)
Nov 13, 2015 39.95 40.22 39.76 39.79 1,351,817 -0.33(-0.83%)
Nov 12, 2015 40.56 40.62 40.13 40.13 929,438 -0.68(-1.66%)
Nov 11, 2015 41.11 41.11 40.77 40.80 425,370 -0.07(-0.16%)
Nov 10, 2015 40.67 40.88 40.56 40.87 327,320 +0.18(+0.44%)
Nov 09, 2015 41.28 41.28 40.48 40.69 3,820,743 -0.43(-1.05%)
Nov 06, 2015 41.58 41.58 40.99 41.12 1,645,066 +0.29(+0.70%)
Nov 05, 2015 40.62 40.89 40.60 40.83 426,250 +0.21(+0.52%)
Nov 04, 2015 40.85 40.85 40.56 40.62 501,104 -0.10(-0.24%)
Nov 03, 2015 40.60 40.86 40.48 40.72 600,368 +0.03(+0.07%)
Nov 02, 2015 40.10 40.78 40.10 40.70 542,428 +0.54(+1.35%)
Oct 30, 2015 40.76 40.76 40.14 40.15 452,929 -0.53(-1.29%)
Oct 29, 2015 40.78 40.90 40.55 40.68 363,435 -0.17(-0.41%)
Oct 28, 2015 40.08 40.84 40.04 40.84 1,501,101 +0.93(+2.32%)
Oct 27, 2015 40.09 40.09 39.79 39.92 325,470 -0.27(-0.68%)
Oct 26, 2015 40.17 40.30 40.04 40.19 1,089,247 -0.09(-0.22%)
Oct 23, 2015 40.29 40.30 40.01 40.28 625,549 +0.35(+0.88%)
Oct 22, 2015 39.50 40.05 39.46 39.93 1,193,441 +0.64(+1.64%)
Oct 21, 2015 39.74 39.79 39.27 39.29 440,142 -0.35(-0.88%)
Oct 20, 2015 39.44 39.68 39.40 39.64 761,869 +0.20(+0.51%)
Oct 19, 2015 39.14 39.50 39.14 39.44 376,800 +0.02(+0.06%)
Oct 16, 2015 39.35 39.45 39.21 39.42 334,528 +0.21(+0.54%)
Oct 15, 2015 38.70 39.22 38.61 39.20 396,576 +0.78(+2.03%)
Oct 14, 2015 38.72 38.81 38.36 38.42 418,465 -0.38(-0.98%)
Oct 13, 2015 38.86 39.12 38.79 38.80 604,045 -0.26(-0.67%)
Oct 12, 2015 39.00 39.09 38.91 39.06 402,794 +0.09(+0.24%)
Oct 09, 2015 39.22 39.25 38.80 38.97 522,735 -0.19(-0.48%)
Oct 08, 2015 38.86 39.19 38.71 39.16 810,430 +0.23(+0.59%)
Oct 07, 2015 38.79 39.03 38.63 38.93 1,008,447 +0.36(+0.93%)
Oct 06, 2015 38.70 38.77 38.50 38.57 769,179 -0.13(-0.34%)
Oct 05, 2015 38.15 38.76 38.13 38.70 5,102,447 +0.77(+2.04%)
Oct 02, 2015 37.26 37.93 36.84 37.93 763,451 +0.05(+0.13%)
Oct 01, 2015 37.79 37.96 37.46 37.88 730,520 +0.09(+0.25%)
Sep 30, 2015 37.66 37.82 37.39 37.78 680,356 +0.44(+1.19%)
Sep 29, 2015 37.22 37.38 37.01 37.34 796,844 +0.14(+0.37%)
Sep 28, 2015 37.79 37.91 37.11 37.20 1,898,609 -0.90(-2.37%)
Sep 25, 2015 38.06 38.36 37.93 38.10 916,514 +0.35(+0.92%)
Sep 24, 2015 37.66 37.81 37.44 37.76 514,513 -0.26(-0.70%)
Sep 23, 2015 37.95 38.12 37.80 38.02 678,334 +0.12(+0.31%)
Sep 22, 2015 37.96 38.07 37.69 37.90 1,041,275 -0.51(-1.32%)
Sep 21, 2015 38.23 38.56 38.22 38.41 1,059,687 +0.43(+1.13%)
Sep 18, 2015 38.06 38.35 37.91 37.98 2,706,319 -0.69(-1.79%)
Sep 17, 2015 39.09 39.36 38.59 38.67 778,675 -0.41(-1.04%)
Sep 16, 2015 38.90 39.13 38.69 39.08 350,248 +0.25(+0.65%)
Sep 15, 2015 38.39 38.92 38.31 38.83 807,901 +0.57(+1.49%)
Sep 14, 2015 38.41 38.44 38.21 38.26 701,265 -0.14(-0.37%)
Sep 11, 2015 38.07 38.40 37.96 38.40 344,933 +0.21(+0.54%)
Sep 10, 2015 38.01 38.47 37.91 38.20 633,578 +0.16(+0.42%)
Sep 09, 2015 38.87 38.98 37.96 38.03 470,641 -0.52(-1.34%)
Sep 08, 2015 38.27 38.57 38.09 38.55 1,863,468 +0.91(+2.42%)
Sep 04, 2015 37.91 37.64 37.64 37.64 453,935 -0.65(-1.69%)
Sep 03, 2015 38.27 38.69 38.18 38.28 699,036 +0.17(+0.45%)
Sep 02, 2015 37.88 38.19 37.65 38.11 1,138,928 +0.61(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.